Global X Conscious Companies ETF (KRMA)

NASDAQ: KRMA · Real-Time Price · USD

47.51

+0.56 (1.19%)

At close: May 22, 2026, 4:00 PM EDT

47.44

-0.07 (-0.14%)

After-hours: May 22, 2026, 4:15 PM EDT

KRMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	47.43	47.61	47.43	47.51	47.51	1.18%	3,747
May 21, 2026	46.59	46.95	46.59	46.95	46.95	0.13%	2,039
May 20, 2026	46.40	46.89	46.33	46.89	46.89	1.25%	3,496
May 19, 2026	46.58	46.60	46.31	46.31	46.31	-0.78%	2,515
May 18, 2026	46.59	46.68	46.48	46.68	46.68	0.27%	2,346
May 15, 2026	46.77	46.77	46.55	46.55	46.55	-0.84%	1,759
May 14, 2026	47.03	47.06	46.95	46.95	46.94	0.70%	2,033
May 13, 2026	46.25	46.62	46.25	46.62	46.62	0.51%	5,873
May 12, 2026	46.20	46.38	46.11	46.38	46.38	-0.19%	699
May 11, 2026	46.57	46.57	46.47	46.47	46.47	-0.30%	5,701
May 8, 2026	46.57	46.61	46.57	46.61	46.61	0.65%	872
May 7, 2026	46.55	46.55	46.31	46.31	46.31	-0.36%	1,701
May 6, 2026	46.38	46.48	46.34	46.48	46.48	0.95%	1,572
May 5, 2026	45.95	46.10	45.95	46.04	46.04	0.84%	928
May 4, 2026	45.83	45.83	45.66	45.66	45.66	-0.41%	3,225
May 1, 2026	45.96	46.10	45.84	45.85	45.85	0.55%	3,812
Apr 30, 2026	45.51	45.72	45.51	45.60	45.60	0.93%	1,417
Apr 29, 2026	45.14	45.18	45.06	45.18	45.18	-0.30%	1,666
Apr 28, 2026	45.26	45.32	45.26	45.32	45.31	-0.58%	978
Apr 27, 2026	45.46	45.58	45.46	45.58	45.58	0.06%	2,612
Apr 24, 2026	45.38	45.55	45.38	45.55	45.55	0.65%	939
Apr 23, 2026	45.30	45.45	45.15	45.26	45.26	-0.50%	4,111
Apr 22, 2026	45.53	45.53	45.39	45.48	45.48	0.83%	2,096
Apr 21, 2026	45.24	45.24	45.11	45.11	45.11	-0.21%	1,038
Apr 20, 2026	45.19	45.21	45.15	45.21	45.21	0.18%	1,411
Apr 17, 2026	45.15	45.26	45.07	45.12	45.12	1.28%	3,424
Apr 16, 2026	44.33	44.55	44.33	44.55	44.55	0.58%	9,448
Apr 15, 2026	44.10	44.31	44.04	44.30	44.30	0.79%	7,751
Apr 14, 2026	43.72	44.01	43.70	43.95	43.95	0.89%	7,999
Apr 13, 2026	42.95	43.56	42.95	43.56	43.56	1.52%	1,935
Apr 10, 2026	43.07	43.07	42.88	42.91	42.91	-0.52%	4,951
Apr 9, 2026	42.83	43.13	42.83	43.13	43.13	0.21%	3,072
Apr 8, 2026	43.01	43.06	42.93	43.04	43.04	2.59%	1,804
Apr 7, 2026	41.91	41.99	41.83	41.95	41.95	-0.20%	1,737
Apr 6, 2026	41.93	42.03	41.93	42.03	42.03	0.39%	1,127
Apr 2, 2026	41.46	41.87	41.45	41.87	41.87	0.11%	3,385
Apr 1, 2026	41.89	41.97	41.64	41.83	41.82	0.67%	2,399
Mar 31, 2026	41.03	41.55	40.98	41.55	41.55	2.81%	3,255
Mar 30, 2026	40.41	40.41	40.41	40.41	40.41	-0.35%	444
Mar 27, 2026	41.00	41.03	40.44	40.56	40.56	-1.95%	4,295
Mar 26, 2026	41.50	41.76	41.34	41.36	41.36	-1.29%	5,787
Mar 25, 2026	41.86	41.95	41.86	41.90	41.90	0.66%	810
Mar 24, 2026	41.72	41.72	41.63	41.63	41.63	-0.41%	587
Mar 23, 2026	42.17	42.17	41.80	41.80	41.80	1.25%	1,393
Mar 20, 2026	41.29	41.29	41.29	41.29	41.29	-1.33%	1,147
Mar 19, 2026	41.78	41.88	41.67	41.84	41.84	-0.16%	692
Mar 18, 2026	42.18	42.18	41.91	41.91	41.91	-1.31%	1,147
Mar 17, 2026	42.42	42.71	42.42	42.46	42.46	0.28%	2,864
Mar 16, 2026	42.35	42.40	42.27	42.34	42.34	0.96%	2,515
Mar 13, 2026	41.88	41.94	41.88	41.94	41.94	-0.56%	225